Skip to main content

Empire State Realty Trust Inc (NY: ESRT )

10.13 +0.16 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.800 10.09 9.800 9.970 740,732 +0.27(+2.78%)
Mar 26, 2024 9.860 9.880 9.700 9.700 894,145 -0.09(-0.92%)
Mar 25, 2024 9.860 9.940 9.770 9.790 764,817 -0.02(-0.20%)
Mar 22, 2024 10.18 10.18 9.790 9.810 800,759 -0.33(-3.25%)
Mar 21, 2024 9.950 10.16 9.910 10.14 1,106,500 +0.26(+2.63%)
Mar 20, 2024 9.720 9.890 9.640 9.880 952,548 +0.12(+1.23%)
Mar 19, 2024 9.790 9.880 9.735 9.760 659,607 -0.03(-0.31%)
Mar 18, 2024 9.730 9.915 9.580 9.790 597,629 +0.00(+0.00%)
Mar 15, 2024 9.560 9.840 9.560 9.790 1,655,391 +0.16(+1.66%)
Mar 14, 2024 9.790 9.790 9.525 9.630 978,472 -0.21(-2.08%)
Mar 13, 2024 9.755 9.885 9.705 9.835 786,559 +0.06(+0.61%)
Mar 12, 2024 9.735 9.855 9.636 9.775 721,091 +0.00(+0.00%)
Mar 11, 2024 9.626 9.925 9.601 9.775 790,401 +0.09(+0.93%)
Mar 08, 2024 9.745 9.875 9.626 9.686 977,936 +0.09(+0.93%)
Mar 07, 2024 9.725 9.785 9.596 9.596 997,380 -0.02(-0.21%)
Mar 06, 2024 9.735 9.755 9.496 9.616 1,264,183 -0.01(-0.10%)
Mar 05, 2024 9.735 9.895 9.606 9.626 1,756,681 -0.13(-1.33%)
Mar 04, 2024 9.775 9.845 9.596 9.755 778,395 -0.04(-0.41%)
Mar 01, 2024 9.915 9.945 9.765 9.795 1,030,015 -0.14(-1.40%)
Feb 29, 2024 9.965 10.12 9.885 9.935 882,878 +0.13(+1.32%)
Feb 28, 2024 9.945 10.05 9.805 9.805 1,305,424 -0.16(-1.60%)
Feb 27, 2024 10.02 10.13 9.945 9.965 886,887 +0.04(+0.40%)
Feb 26, 2024 10.03 10.16 9.925 9.925 1,268,759 -0.19(-1.87%)
Feb 23, 2024 9.875 10.17 9.715 10.11 1,771,070 +0.19(+1.91%)
Feb 22, 2024 9.885 9.984 9.760 9.925 1,072,926 +0.14(+1.43%)
Feb 21, 2024 9.666 9.945 9.666 9.785 1,632,577 +0.10(+1.03%)
Feb 20, 2024 9.895 9.895 9.576 9.686 1,763,871 -0.35(-3.48%)
Feb 16, 2024 9.885 10.09 9.785 10.03 769,537 -0.02(-0.20%)
Feb 15, 2024 9.686 10.05 9.576 10.05 932,142 +0.46(+4.78%)
Feb 14, 2024 9.686 9.755 9.526 9.596 615,510 +0.00(+0.00%)
Feb 13, 2024 9.606 9.865 9.456 9.596 1,738,555 -0.38(-3.80%)
Feb 12, 2024 9.815 10.03 9.815 9.975 1,943,615 +0.17(+1.73%)
Feb 09, 2024 9.695 9.825 9.616 9.805 1,090,904 +0.13(+1.34%)
Feb 08, 2024 9.327 9.700 9.295 9.676 1,094,584 +0.32(+3.41%)
Feb 07, 2024 9.516 9.516 9.352 9.357 806,536 -0.16(-1.68%)
Feb 06, 2024 9.297 9.536 9.237 9.516 1,024,358 +0.18(+1.92%)
Feb 05, 2024 9.287 9.436 9.197 9.337 727,162 -0.08(-0.85%)
Feb 02, 2024 9.377 9.556 9.292 9.416 1,276,000 -0.14(-1.46%)
Feb 01, 2024 9.486 9.566 9.317 9.556 1,352,248 +0.07(+0.74%)
Jan 31, 2024 10.08 10.08 9.486 9.486 2,495,372 -0.57(-5.65%)
Jan 30, 2024 10.07 10.14 10.00 10.05 491,105 -0.11(-1.08%)
Jan 29, 2024 10.10 10.19 10.02 10.16 587,442 +0.05(+0.49%)
Jan 26, 2024 10.21 10.27 10.09 10.11 695,136 -0.09(-0.88%)
Jan 25, 2024 10.22 10.25 10.10 10.20 800,157 +0.18(+1.79%)
Jan 24, 2024 10.09 10.21 9.970 10.02 797,164 -0.01(-0.10%)
Jan 23, 2024 10.20 10.25 9.955 10.03 1,022,171 -0.07(-0.69%)
Jan 22, 2024 10.10 10.28 10.09 10.10 1,355,703 +0.08(+0.80%)
Jan 19, 2024 9.825 10.11 9.715 10.02 4,454,134 +0.30(+3.07%)
Jan 18, 2024 9.755 9.845 9.641 9.725 1,703,765 -0.03(-0.31%)
Jan 17, 2024 9.935 10.08 9.686 9.755 2,252,298 -0.34(-3.36%)
Jan 16, 2024 10.09 10.14 9.975 10.09 761,026 -0.12(-1.17%)
Jan 12, 2024 10.08 10.21 10.01 10.21 1,722,195 +0.29(+2.91%)
Jan 11, 2024 9.855 10.00 9.735 9.925 1,988,794 -0.03(-0.30%)
Jan 10, 2024 9.935 10.05 9.905 9.955 605,348 -0.01(-0.10%)
Jan 09, 2024 9.825 9.984 9.745 9.965 995,853 +0.00(+0.00%)
Jan 08, 2024 9.785 9.975 9.750 9.965 778,934 +0.19(+1.94%)
Jan 05, 2024 9.616 9.905 9.586 9.775 789,993 +0.05(+0.51%)
Jan 04, 2024 9.566 9.795 9.511 9.725 800,262 +0.11(+1.14%)
Jan 03, 2024 9.666 9.710 9.481 9.616 977,468 -0.22(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.